KissMeData/007540/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	185000	73165150	41450	41450	41450	41450	116
3	20250326	184900	73165150	41450	41450	41450	41450	0
4	20250326	184800	73165150	41450	41450	41450	41450	0
5	20250326	184700	73165150	41450	41450	41450	41450	0
6	20250326	184600	73165150	41450	41450	41450	41450	0
7	20250326	184500	73165150	41450	41450	41450	41450	0
8	20250326	184400	73165150	41450	41450	41450	41450	0
9	20250326	184300	73165150	41450	41450	41450	41450	0
10	20250326	184200	73165150	41450	41450	41450	41450	0
11	20250326	184100	73165150	41450	41450	41450	41450	0
12	20250326	184000	73165150	41450	41450	41450	41450	0
13	20250326	183900	73165150	41450	41450	41450	41450	0
14	20250326	183800	73165150	41450	41450	41450	41450	0
15	20250326	183700	73165150	41450	41450	41450	41450	0
16	20250326	183600	73165150	41450	41450	41450	41450	0
17	20250326	183500	73165150	41450	41450	41450	41450	0
18	20250326	183400	73165150	41450	41450	41450	41450	0
19	20250326	183300	73165150	41450	41450	41450	41450	0
20	20250326	183200	73165150	41450	41450	41450	41450	0
21	20250326	183100	73165150	41450	41450	41450	41450	0
22	20250326	183000	73165150	41450	41450	41450	41450	0
23	20250326	182900	73165150	41450	41450	41450	41450	0
24	20250326	182800	73165150	41450	41450	41450	41450	0
25	20250326	182700	73165150	41450	41450	41450	41450	0
26	20250326	182600	73165150	41450	41450	41450	41450	0
27	20250326	182500	73165150	41450	41450	41450	41450	0
28	20250326	182400	73165150	41450	41450	41450	41450	0
29	20250326	182300	73165150	41450	41450	41450	41450	0
30	20250326	182200	73165150	41450	41450	41450	41450	0
31	20250326	182100	73165150	41450	41450	41450	41450	0
32	20250326	182000	73165150	41450	41450	41450	41450	116
33	20250326	181900	73165150	41450	41450	41450	41450	0
34	20250326	181800	73165150	41450	41450	41450	41450	0
35	20250326	181700	73165150	41450	41450	41450	41450	0
36	20250326	181600	73165150	41450	41450	41450	41450	0
37	20250326	181500	73165150	41450	41450	41450	41450	0
38	20250326	181400	73165150	41450	41450	41450	41450	0
39	20250326	181300	73165150	41450	41450	41450	41450	0
40	20250326	181200	73165150	41450	41450	41450	41450	0
41	20250326	181100	73165150	41450	41450	41450	41450	0
42	20250326	181000	73165150	41450	41450	41450	41450	0
43	20250326	180900	73165150	41450	41450	41450	41450	0
44	20250326	180800	73165150	41450	41450	41450	41450	0
45	20250326	180700	73165150	41450	41450	41450	41450	0
46	20250326	180600	73165150	41450	41450	41450	41450	0
47	20250326	180500	73165150	41450	41450	41450	41450	0
48	20250326	180400	73165150	41450	41450	41450	41450	0
49	20250326	180300	73165150	41450	41450	41450	41450	0
50	20250326	180200	73165150	41450	41450	41450	41450	0
51	20250326	180100	73165150	41450	41450	41450	41450	0
52	20250326	180000	73165150	41450	41450	41450	41450	0
53	20250326	175900	73165150	41450	41450	41450	41450	0
54	20250326	175800	73165150	41450	41450	41450	41450	0
55	20250326	175700	73165150	41450	41450	41450	41450	0
56	20250326	175600	73165150	41450	41450	41450	41450	0
57	20250326	175500	73165150	41450	41450	41450	41450	0
58	20250326	175400	73165150	41450	41450	41450	41450	0
59	20250326	175300	73165150	41450	41450	41450	41450	0
60	20250326	175200	73165150	41450	41450	41450	41450	0
61	20250326	175100	73165150	41450	41450	41450	41450	0
62	20250326	175000	73165150	41450	41450	41450	41450	116
63	20250326	174900	73165150	41450	41450	41450	41450	0
64	20250326	174800	73165150	41450	41450	41450	41450	0
65	20250326	174700	73165150	41450	41450	41450	41450	0
66	20250326	174600	73165150	41450	41450	41450	41450	0
67	20250326	174500	73165150	41450	41450	41450	41450	0
68	20250326	174400	73165150	41450	41450	41450	41450	0
69	20250326	174300	73165150	41450	41450	41450	41450	0
70	20250326	174200	73165150	41450	41450	41450	41450	0
71	20250326	174100	73165150	41450	41450	41450	41450	0
72	20250326	174000	73165150	41450	41450	41450	41450	0
73	20250326	173900	73165150	41450	41450	41450	41450	0
74	20250326	173800	73165150	41450	41450	41450	41450	0
75	20250326	173700	73165150	41450	41450	41450	41450	0
76	20250326	173600	73165150	41450	41450	41450	41450	0
77	20250326	173500	73165150	41450	41450	41450	41450	0
78	20250326	173400	73165150	41450	41450	41450	41450	0
79	20250326	173300	73165150	41450	41450	41450	41450	0
80	20250326	173200	73165150	41450	41450	41450	41450	0
81	20250326	173100	73165150	41450	41450	41450	41450	0
82	20250326	173000	73165150	41450	41450	41450	41450	0
83	20250326	172900	73165150	41450	41450	41450	41450	0
84	20250326	172800	73165150	41450	41450	41450	41450	0
85	20250326	172700	73165150	41450	41450	41450	41450	0
86	20250326	172600	73165150	41450	41450	41450	41450	0
87	20250326	172500	73165150	41450	41450	41450	41450	0
88	20250326	172400	73165150	41450	41450	41450	41450	0
89	20250326	172300	73165150	41450	41450	41450	41450	0
90	20250326	172200	73165150	41450	41450	41450	41450	0
91	20250326	172100	73165150	41450	41450	41450	41450	0
92	20250326	172000	73165150	41450	41450	41450	41450	116
93	20250326	171900	73165150	41450	41450	41450	41450	0
94	20250326	171800	73165150	41450	41450	41450	41450	0
95	20250326	171700	73165150	41450	41450	41450	41450	0
96	20250326	171600	73165150	41450	41450	41450	41450	0
97	20250326	171500	73165150	41450	41450	41450	41450	0
98	20250326	171400	73165150	41450	41450	41450	41450	0
99	20250326	171300	73165150	41450	41450	41450	41450	0
100	20250326	171200	73165150	41450	41450	41450	41450	0
101	20250326	171100	73165150	41450	41450	41450	41450	0
102	20250326	171000	73165150	41450	41450	41450	41450	0
103	20250326	170900	73165150	41450	41450	41450	41450	0
104	20250326	170800	73165150	41450	41450	41450	41450	0
105	20250326	170700	73165150	41450	41450	41450	41450	0
106	20250326	170600	73165150	41450	41450	41450	41450	0
107	20250326	170500	73165150	41450	41450	41450	41450	0
108	20250326	170400	73165150	41450	41450	41450	41450	0
109	20250326	170300	73165150	41450	41450	41450	41450	0
110	20250326	170200	73165150	41450	41450	41450	41450	0
111	20250326	170100	73165150	41450	41450	41450	41450	0
112	20250326	170000	73165150	41450	41450	41450	41450	0
113	20250326	165900	73165150	41450	41450	41450	41450	0
114	20250326	165800	73165150	41450	41450	41450	41450	0
115	20250326	165700	73165150	41450	41450	41450	41450	0
116	20250326	165600	73165150	41450	41450	41450	41450	0
117	20250326	165500	73165150	41450	41450	41450	41450	0
118	20250326	165400	73165150	41450	41450	41450	41450	0
119	20250326	165300	73165150	41450	41450	41450	41450	0
120	20250326	165200	73165150	41450	41450	41450	41450	0
121	20250326	165100	73165150	41450	41450	41450	41450	0
122	20250326	165000	73165150	41450	41450	41450	41450	116
123	20250326	164900	73165150	41450	41450	41450	41450	0
124	20250326	164800	73165150	41450	41450	41450	41450	0
125	20250326	164700	73165150	41450	41450	41450	41450	0
126	20250326	164600	73165150	41450	41450	41450	41450	0
127	20250326	164500	73165150	41450	41450	41450	41450	0
128	20250326	164400	73165150	41450	41450	41450	41450	0
129	20250326	164300	73165150	41450	41450	41450	41450	0
130	20250326	164200	73165150	41450	41450	41450	41450	0
131	20250326	164100	73165150	41450	41450	41450	41450	0
132	20250326	164000	73165150	41450	41450	41450	41450	0
133	20250326	163900	73165150	41450	41450	41450	41450	0
134	20250326	163800	73165150	41450	41450	41450	41450	0
135	20250326	163700	73165150	41450	41450	41450	41450	0
136	20250326	163600	73165150	41450	41450	41450	41450	0
137	20250326	163500	73165150	41450	41450	41450	41450	0
138	20250326	163400	73165150	41450	41450	41450	41450	0
139	20250326	163300	73165150	41450	41450	41450	41450	0
140	20250326	163200	73165150	41450	41450	41450	41450	0
141	20250326	163100	73165150	41450	41450	41450	41450	0
142	20250326	163000	73165150	41450	41450	41450	41450	0
143	20250326	162900	73165150	41450	41450	41450	41450	0
144	20250326	162800	73165150	41450	41450	41450	41450	0
145	20250326	162700	73165150	41450	41450	41450	41450	0
146	20250326	162600	73165150	41450	41450	41450	41450	0
147	20250326	162500	73165150	41450	41450	41450	41450	0
148	20250326	162400	73165150	41450	41450	41450	41450	0
149	20250326	162300	73165150	41450	41450	41450	41450	0
150	20250326	162200	73165150	41450	41450	41450	41450	0
151	20250326	162100	73165150	41450	41450	41450	41450	0
152	20250326	162000	73165150	41450	41450	41450	41450	116
153	20250326	161900	73165150	41450	41450	41450	41450	0
154	20250326	161800	73165150	41450	41450	41450	41450	0
155	20250326	161700	73165150	41450	41450	41450	41450	0
156	20250326	161600	73165150	41450	41450	41450	41450	0
157	20250326	161500	73165150	41450	41450	41450	41450	0
158	20250326	161400	73165150	41450	41450	41450	41450	0
159	20250326	161300	73165150	41450	41450	41450	41450	0
160	20250326	161200	73165150	41450	41450	41450	41450	0
161	20250326	161100	73165150	41450	41450	41450	41450	0
162	20250326	161000	73165150	41450	41450	41450	41450	0
163	20250326	160900	73165150	41450	41450	41450	41450	0
164	20250326	160800	73165150	41450	41450	41450	41450	0
165	20250326	160700	73165150	41450	41450	41450	41450	0
166	20250326	160600	73165150	41450	41450	41450	41450	0
167	20250326	160500	73165150	41450	41450	41450	41450	0
168	20250326	160400	73165150	41450	41450	41450	41450	0
169	20250326	160300	73165150	41450	41450	41450	41450	0
170	20250326	160200	73165150	41450	41450	41450	41450	0
171	20250326	160100	73165150	41450	41450	41450	41450	0
172	20250326	160000	73165150	41450	41450	41450	41450	0
173	20250326	155900	73165150	41450	41450	41450	41450	0
174	20250326	155800	73165150	41450	41450	41450	41450	0
175	20250326	155700	73165150	41450	41450	41450	41450	0
176	20250326	155600	73165150	41450	41450	41450	41450	0
177	20250326	155500	73165150	41450	41450	41450	41450	0
178	20250326	155400	73165150	41450	41450	41450	41450	0
179	20250326	155300	73165150	41450	41450	41450	41450	0
180	20250326	155200	73165150	41450	41450	41450	41450	0
181	20250326	155100	73165150	41450	41450	41450	41450	0
182	20250326	155000	73165150	41450	41450	41450	41450	116
183	20250326	154900	73165150	41450	41450	41450	41450	0
184	20250326	154800	73165150	41450	41450	41450	41450	0
185	20250326	154700	73165150	41450	41450	41450	41450	0
186	20250326	154600	73165150	41450	41450	41450	41450	0
187	20250326	154500	73165150	41450	41450	41450	41450	0
188	20250326	154400	73165150	41450	41450	41450	41450	0
189	20250326	154300	73165150	41450	41450	41450	41450	0
190	20250326	154200	73165150	41450	41450	41450	41450	0
191	20250326	154100	73165150	41450	41450	41450	41450	0
192	20250326	154000	73165150	41450	41450	41450	41450	0
193	20250326	153900	73165150	41450	41450	41450	41450	0
194	20250326	153800	73165150	41450	41450	41450	41450	0
195	20250326	153700	73165150	41450	41450	41450	41450	0
196	20250326	153600	73165150	41450	41450	41450	41450	0
197	20250326	153500	73165150	41450	41450	41450	41450	0
198	20250326	153400	73165150	41450	41450	41450	41450	0
199	20250326	153300	73165150	41450	41450	41450	41450	0
200	20250326	153200	73165150	41450	41450	41450	41450	0
201	20250326	153100	73165150	41450	41450	41450	41450	0
202	20250326	153000	73165150	41450	41450	41450	41450	116
203	20250326	152900	68356950	41450	41450	41450	41450	0
204	20250326	152800	68356950	41450	41450	41450	41450	0
205	20250326	152700	68356950	41450	41450	41450	41450	0
206	20250326	152600	68356950	41450	41450	41450	41450	0
207	20250326	152500	68356950	41450	41450	41450	41450	0
208	20250326	152400	68356950	41450	41450	41450	41450	0
209	20250326	152300	68356950	41450	41450	41450	41450	0
210	20250326	152200	68356950	41450	41450	41450	41450	0
211	20250326	152100	68356950	41450	41450	41450	41450	0
212	20250326	152000	68356950	41450	41450	41450	41450	0
213	20250326	151900	68356950	41450	41450	41450	41450	23
214	20250326	151800	67403600	41400	41400	41400	41400	0
215	20250326	151700	67403600	41400	41400	41400	41400	0
216	20250326	151600	67403600	41400	41400	41400	41400	0
217	20250326	151500	67403600	41400	41400	41400	41400	0
218	20250326	151400	67403600	41400	41400	41400	41400	0
219	20250326	151300	67403600	41400	41500	41500	41400	24
220	20250326	151200	66407800	41600	41600	41600	41600	21
221	20250326	151100	65534200	41600	41600	41600	41600	0
222	20250326	151000	65534200	41600	41600	41600	41600	1
223	20250326	150900	65492600	41650	41650	41650	41650	0
224	20250326	150800	65492600	41650	41650	41650	41650	0
225	20250326	150700	65492600	41650	41650	41650	41650	17
226	20250326	150600	64784550	41650	41650	41650	41650	0
227	20250326	150500	64784550	41650	41650	41650	41650	0
228	20250326	150400	64784550	41650	41650	41650	41650	0
229	20250326	150300	64784550	41650	41650	41650	41650	0
230	20250326	150200	64784550	41650	41650	41650	41650	0
231	20250326	150100	64784550	41650	41650	41650	41650	0
232	20250326	150000	64784550	41650	41650	41650	41650	0
233	20250326	145900	64784550	41650	41650	41650	41650	0
234	20250326	145800	64784550	41650	41650	41650	41650	0
235	20250326	145700	64784550	41650	41650	41650	41650	0
236	20250326	145600	64784550	41650	41650	41650	41650	0
237	20250326	145500	64784550	41650	41650	41650	41650	0
238	20250326	145400	64784550	41650	41650	41650	41650	0
239	20250326	145300	64784550	41650	41650	41650	41650	0
240	20250326	145200	64784550	41650	41650	41650	41650	0
241	20250326	145100	64784550	41650	41650	41650	41650	0
242	20250326	145000	64784550	41650	41650	41650	41650	0
243	20250326	144900	64784550	41650	41650	41650	41650	0
244	20250326	144800	64784550	41650	41650	41650	41650	0
245	20250326	144700	64784550	41650	41650	41650	41650	0
246	20250326	144600	64784550	41650	41650	41650	41650	0
247	20250326	144500	64784550	41650	41650	41650	41650	5
248	20250326	144400	64576300	41650	41650	41650	41650	3
249	20250326	144300	64451350	41650	41650	41650	41650	0
250	20250326	144200	64451350	41650	41650	41650	41650	0
251	20250326	144100	64451350	41650	41650	41650	41650	0
252	20250326	144000	64451350	41650	41650	41650	41650	0
253	20250326	143900	64451350	41650	41650	41650	41650	12
254	20250326	143800	63951550	41650	41650	41650	41650	24
255	20250326	143700	62951950	41700	41700	41700	41700	0
256	20250326	143600	62951950	41700	41700	41700	41700	0
257	20250326	143500	62951950	41700	41700	41700	41700	62
258	20250326	143400	60366550	41800	41800	41800	41800	1
259	20250326	143300	60324750	41750	41750	41750	41750	20
260	20250326	143200	59489750	41750	41750	41750	41750	14
261	20250326	143100	58905250	41800	41800	41800	41800	0
262	20250326	143000	58905250	41800	41800	41800	41800	0
263	20250326	142900	58905250	41800	41800	41800	41800	0
264	20250326	142800	58905250	41800	41800	41800	41800	0
265	20250326	142700	58905250	41800	41800	41800	41800	0
266	20250326	142600	58905250	41800	41800	41800	41800	1
267	20250326	142500	58863450	41750	41750	41750	41750	0
268	20250326	142400	58863450	41750	41750	41750	41750	0
269	20250326	142300	58863450	41750	41750	41750	41750	0
270	20250326	142200	58863450	41750	41750	41750	41750	6
271	20250326	142100	58612950	41750	41750	41750	41750	0
272	20250326	142000	58612950	41750	41750	41750	41750	0
273	20250326	141900	58612950	41750	41750	41750	41750	0
274	20250326	141800	58612950	41750	41750	41750	41750	0
275	20250326	141700	58612950	41750	41750	41750	41750	0
276	20250326	141600	58612950	41750	41750	41750	41750	11
277	20250326	141500	58153700	41700	41700	41700	41700	0
278	20250326	141400	58153700	41700	41700	41700	41700	0
279	20250326	141300	58153700	41700	41700	41700	41700	0
280	20250326	141200	58153700	41700	41700	41700	41700	0
281	20250326	141100	58153700	41700	41700	41700	41700	0
282	20250326	141000	58153700	41700	41700	41700	41700	0
283	20250326	140900	58153700	41700	41700	41700	41700	0
284	20250326	140800	58153700	41700	41700	41700	41700	7
285	20250326	140700	57861800	41800	41800	41800	41800	0
286	20250326	140600	57861800	41800	41800	41800	41800	0
287	20250326	140500	57861800	41800	41800	41800	41800	0
288	20250326	140400	57861800	41800	41800	41800	41800	0
289	20250326	140300	57861800	41800	41800	41800	41800	0
290	20250326	140200	57861800	41800	41800	41800	41800	0
291	20250326	140100	57861800	41800	41800	41800	41800	0
292	20250326	140000	57861800	41800	41800	41800	41800	0
293	20250326	135900	57861800	41800	41800	41800	41800	0
294	20250326	135800	57861800	41800	41800	41800	41800	0
295	20250326	135700	57861800	41800	41800	41800	41800	0
296	20250326	135600	57861800	41800	41800	41800	41800	0
297	20250326	135500	57861800	41800	41800	41800	41800	1
298	20250326	135400	57820000	41700	41700	41700	41700	0
299	20250326	135300	57820000	41700	41700	41700	41700	0
300	20250326	135200	57820000	41700	41700	41700	41700	0
301	20250326	135100	57820000	41700	41700	41700	41700	0
302	20250326	135000	57820000	41700	41700	41700	41700	0
303	20250326	134900	57820000	41700	41700	41700	41700	0
304	20250326	134800	57820000	41700	41700	41700	41700	0
305	20250326	134700	57820000	41700	41700	41700	41700	0
306	20250326	134600	57820000	41700	41700	41700	41700	0
307	20250326	134500	57820000	41700	41700	41700	41700	0
308	20250326	134400	57820000	41700	41700	41700	41700	0
309	20250326	134300	57820000	41700	41700	41700	41700	0
310	20250326	134200	57820000	41700	41700	41700	41700	0
311	20250326	134100	57820000	41700	41700	41700	41700	0
312	20250326	134000	57820000	41700	41700	41700	41700	0
313	20250326	133900	57820000	41700	41700	41700	41700	0
314	20250326	133800	57820000	41700	41700	41700	41700	0
315	20250326	133700	57820000	41700	41700	41700	41700	0
316	20250326	133600	57820000	41700	41700	41700	41700	0
317	20250326	133500	57820000	41700	41700	41700	41700	0
318	20250326	133400	57820000	41700	41700	41700	41700	0
319	20250326	133300	57820000	41700	41700	41700	41700	0
320	20250326	133200	57820000	41700	41700	41700	41700	0
321	20250326	133100	57820000	41700	41700	41700	41700	0
322	20250326	133000	57820000	41700	41700	41700	41700	0
323	20250326	132900	57820000	41700	41700	41700	41700	0
324	20250326	132800	57820000	41700	41700	41700	41700	0
325	20250326	132700	57820000	41700	41700	41700	41700	0
326	20250326	132600	57820000	41700	41700	41700	41700	0
327	20250326	132500	57820000	41700	41700	41700	41700	0
328	20250326	132400	57820000	41700	41700	41700	41700	0
329	20250326	132300	57820000	41700	41700	41700	41700	1
330	20250326	132200	57778300	41650	41650	41650	41650	0
331	20250326	132100	57778300	41650	41650	41650	41650	0
332	20250326	132000	57778300	41650	41650	41650	41650	0
333	20250326	131900	57778300	41650	41650	41650	41650	0
334	20250326	131800	57778300	41650	41650	41650	41650	0
335	20250326	131700	57778300	41650	41650	41650	41650	3
336	20250326	131600	57653350	41600	41600	41600	41600	1
337	20250326	131500	57611750	41600	41600	41600	41600	0
338	20250326	131400	57611750	41600	41600	41600	41600	3
339	20250326	131300	57486950	41600	41600	41600	41600	0
340	20250326	131200	57486950	41600	41600	41600	41600	0
341	20250326	131100	57486950	41600	41600	41600	41600	21
342	20250326	131000	56613350	41600	41600	41600	41600	0
343	20250326	130900	56613350	41600	41600	41600	41600	0
344	20250326	130800	56613350	41600	41600	41600	41600	0
345	20250326	130700	56613350	41600	41600	41600	41600	0
346	20250326	130600	56613350	41600	41600	41600	41600	0
347	20250326	130500	56613350	41600	41600	41600	41600	0
348	20250326	130400	56613350	41600	41600	41600	41600	0
349	20250326	130300	56613350	41600	41600	41600	41600	2
350	20250326	130200	56530150	41600	41600	41600	41600	0
351	20250326	130100	56530150	41600	41600	41600	41600	0
352	20250326	130000	56530150	41600	41600	41600	41600	0
353	20250326	125900	56530150	41600	41600	41600	41600	0
354	20250326	125800	56530150	41600	41600	41600	41600	0
355	20250326	125700	56530150	41600	41600	41600	41600	0
356	20250326	125600	56530150	41600	41600	41600	41600	0
357	20250326	125500	56530150	41600	41600	41600	41600	0
358	20250326	125400	56530150	41600	41600	41600	41600	9
359	20250326	125300	56155750	41600	41600	41600	41600	0
360	20250326	125200	56155750	41600	41600	41600	41600	0
361	20250326	125100	56155750	41600	41600	41600	41600	0
362	20250326	125000	56155750	41600	41600	41600	41600	0
363	20250326	124900	56155750	41600	41600	41600	41600	0
364	20250326	124800	56155750	41600	41600	41600	41600	0
365	20250326	124700	56155750	41600	41600	41600	41600	1
366	20250326	124600	56114150	41600	41500	41600	41500	134
367	20250326	124500	50548150	41450	41400	41450	41400	24
368	20250326	124400	49554000	41400	41400	41400	41400	0
369	20250326	124300	49554000	41400	41400	41400	41400	0
370	20250326	124200	49554000	41400	41400	41400	41400	0
371	20250326	124100	49554000	41400	41400	41400	41400	0
372	20250326	124000	49554000	41400	41400	41400	41400	0
373	20250326	123900	49554000	41400	41400	41400	41400	0
374	20250326	123800	49554000	41400	41400	41400	41400	0
375	20250326	123700	49554000	41400	41400	41400	41400	0
376	20250326	123600	49554000	41400	41400	41400	41400	0
377	20250326	123500	49554000	41400	41400	41400	41400	8
378	20250326	123400	49222800	41450	41450	41450	41450	0
379	20250326	123300	49222800	41450	41450	41450	41450	0
380	20250326	123200	49222800	41450	41450	41450	41450	0
381	20250326	123100	49222800	41450	41450	41450	41450	1
382	20250326	123000	49181350	41350	41350	41350	41350	0
383	20250326	122900	49181350	41350	41350	41350	41350	0
384	20250326	122800	49181350	41350	41350	41350	41350	0
385	20250326	122700	49181350	41350	41350	41350	41350	0
386	20250326	122600	49181350	41350	41350	41350	41350	0
387	20250326	122500	49181350	41350	41350	41350	41350	0
388	20250326	122400	49181350	41350	41350	41350	41350	47
389	20250326	122300	47237900	41400	41400	41400	41400	0
390	20250326	122200	47237900	41400	41400	41400	41400	0
391	20250326	122100	47237900	41400	41400	41400	41400	37
392	20250326	122000	45706100	41400	41400	41400	41400	0
393	20250326	121900	45706100	41400	41400	41400	41400	0
394	20250326	121800	45706100	41400	41400	41400	41400	1
395	20250326	121700	45664700	41450	41450	41450	41450	0
396	20250326	121600	45664700	41450	41450	41450	41450	0
397	20250326	121500	45664700	41450	41450	41450	41450	1
398	20250326	121400	45623250	41450	41450	41450	41450	0
399	20250326	121300	45623250	41450	41450	41450	41450	0
400	20250326	121200	45623250	41450	41450	41450	41450	0
401	20250326	121100	45623250	41450	41450	41450	41450	0
402	20250326	121000	45623250	41450	41450	41450	41450	0
403	20250326	120900	45623250	41450	41450	41450	41450	0
404	20250326	120800	45623250	41450	41450	41450	41450	0
405	20250326	120700	45623250	41450	41450	41450	41450	0
406	20250326	120600	45623250	41450	41450	41450	41450	0
407	20250326	120500	45623250	41450	41450	41450	41450	0
408	20250326	120400	45623250	41450	41450	41450	41450	2
409	20250326	120300	45540350	41350	41350	41350	41350	0
410	20250326	120200	45540350	41350	41350	41350	41350	0
411	20250326	120100	45540350	41350	41350	41350	41350	2
412	20250326	120000	45457650	41350	41350	41350	41350	1
413	20250326	115900	45416300	41350	41350	41350	41350	2
414	20250326	115800	45333600	41350	41350	41350	41350	0
415	20250326	115700	45333600	41350	41350	41350	41350	1
416	20250326	115600	45292250	41350	41350	41350	41350	1
417	20250326	115500	45250900	41350	41350	41350	41350	3
418	20250326	115400	45126850	41350	41350	41350	41350	1
419	20250326	115300	45085500	41350	41350	41350	41350	2
420	20250326	115200	45002800	41350	41350	41350	41350	0
421	20250326	115100	45002800	41350	41350	41350	41350	1
422	20250326	115000	44961450	41350	41350	41350	41350	1
423	20250326	114900	44920100	41350	41350	41350	41350	2
424	20250326	114800	44837400	41350	41350	41350	41350	1
425	20250326	114700	44796050	41350	41350	41350	41350	0
426	20250326	114600	44796050	41350	41350	41350	41350	2
427	20250326	114500	44713350	41350	41350	41350	41350	1
428	20250326	114400	44672000	41350	41350	41350	41350	1
429	20250326	114300	44630650	41350	41350	41350	41350	2
430	20250326	114200	44547950	41350	41350	41350	41350	1
431	20250326	114100	44506600	41350	41350	41350	41350	0
432	20250326	114000	44506600	41350	41350	41350	41350	2
433	20250326	113900	44423900	41350	41350	41350	41350	1
434	20250326	113800	44382550	41350	41350	41350	41350	1
435	20250326	113700	44341200	41350	41350	41350	41350	2
436	20250326	113600	44258500	41350	41350	41350	41350	1
437	20250326	113500	44217150	41350	41350	41350	41350	0
438	20250326	113400	44217150	41350	41350	41350	41350	2
439	20250326	113300	44134450	41350	41350	41350	41350	1
440	20250326	113200	44093100	41350	41350	41350	41350	1
441	20250326	113100	44051750	41350	41350	41350	41350	2
442	20250326	113000	43969050	41350	41350	41350	41350	1
443	20250326	112900	43927700	41350	41350	41350	41350	0
444	20250326	112800	43927700	41350	41500	41500	41350	3
445	20250326	112700	43803500	41350	41350	41350	41350	1
446	20250326	112600	43762150	41350	41350	41350	41350	1
447	20250326	112500	43720800	41350	41350	41350	41350	2
448	20250326	112400	43638100	41400	41400	41400	41400	1
449	20250326	112300	43596700	41350	41350	41350	41350	0
450	20250326	112200	43596700	41350	41350	41350	41350	2
451	20250326	112100	43514000	41350	41350	41350	41350	2
452	20250326	112000	43431300	41350	41350	41350	41350	1
453	20250326	111900	43389950	41350	41350	41350	41350	2
454	20250326	111800	43307250	41350	41350	41350	41350	1
455	20250326	111700	43265900	41350	41350	41350	41350	0
456	20250326	111600	43265900	41350	41350	41350	41350	2
457	20250326	111500	43183200	41350	41350	41350	41350	1
458	20250326	111400	43141850	41350	41350	41350	41350	1
459	20250326	111300	43100500	41350	41350	41350	41350	2
460	20250326	111200	43017800	41350	41350	41350	41350	1
461	20250326	111100	42976450	41350	41350	41350	41350	0
462	20250326	111000	42976450	41350	41350	41350	41350	2
463	20250326	110900	42893750	41350	41350	41350	41350	1
464	20250326	110800	42852400	41300	41300	41300	41300	1
465	20250326	110700	42811100	41300	41300	41300	41300	2
466	20250326	110600	42728500	41300	41300	41300	41300	0
467	20250326	110500	42728500	41300	41350	41350	41300	11
468	20250326	110400	42273700	41300	41300	41300	41300	12
469	20250326	110300	41778100	41300	41350	41350	41300	21
470	20250326	110200	40909800	41300	41300	41300	41300	1
471	20250326	110100	40868500	41300	41300	41300	41300	2
472	20250326	110000	40785900	41300	41300	41300	41300	0
473	20250326	105900	40785900	41300	41300	41300	41300	1
474	20250326	105800	40744600	41300	41300	41300	41300	2
475	20250326	105700	40662000	41250	41250	41250	41250	1
476	20250326	105600	40620750	41250	41250	41250	41250	38
477	20250326	105500	39053250	41250	41250	41250	41250	2
478	20250326	105400	38970750	41250	41250	41250	41250	4
479	20250326	105300	38805750	41250	41250	41250	41250	1
480	20250326	105200	38764500	41250	41250	41250	41250	2
481	20250326	105100	38682000	41250	41250	41250	41250	1
482	20250326	105000	38640750	41250	41250	41250	41250	1
483	20250326	104900	38599500	41250	41250	41250	41250	2
484	20250326	104800	38517000	41250	41250	41250	41250	0
485	20250326	104700	38517000	41250	41250	41250	41250	1
486	20250326	104600	38475750	41250	41250	41250	41250	2
487	20250326	104500	38393250	41250	41250	41250	41250	1
488	20250326	104400	38352000	41250	41250	41250	41250	1
489	20250326	104300	38310750	41250	41250	41250	41250	2
490	20250326	104200	38228250	41250	41250	41250	41250	0
491	20250326	104100	38228250	41250	41250	41250	41250	1
492	20250326	104000	38187000	41250	41250	41250	41250	2
493	20250326	103900	38104500	41250	41250	41250	41250	1
494	20250326	103800	38063250	41250	41250	41250	41250	1
495	20250326	103700	38022000	41250	41250	41250	41250	2
496	20250326	103600	37939500	41200	41200	41200	41200	0
497	20250326	103500	37939500	41200	41250	41250	41200	51
498	20250326	103400	35835800	41200	41200	41200	41200	2
499	20250326	103300	35753400	41200	41200	41200	41200	3
500	20250326	103200	35629800	41200	41150	41200	41150	10
501	20250326	103100	35217850	41150	41150	41150	41150	2
502	20250326	103000	35135550	41200	41200	41200	41200	21
503	20250326	102900	34270350	41200	41200	41200	41200	1
504	20250326	102800	34229150	41200	41300	41300	41200	52
505	20250326	102700	32083550	41300	41300	41300	41300	1
506	20250326	102600	32042250	41350	41350	41350	41350	41
507	20250326	102500	30346900	41350	41350	41350	41350	0
508	20250326	102400	30346900	41350	41350	41350	41350	2
509	20250326	102300	30264200	41350	41350	41350	41350	1
510	20250326	102200	30222850	41350	41350	41350	41350	2
511	20250326	102100	30140150	41350	41350	41350	41350	1
512	20250326	102000	30098800	41350	41350	41350	41350	1
513	20250326	101900	30057450	41350	41350	41350	41350	0
514	20250326	101800	30057450	41350	41350	41350	41350	2
515	20250326	101700	29974750	41350	41350	41350	41350	1
516	20250326	101600	29933400	41350	41350	41350	41350	2
517	20250326	101500	29850700	41350	41350	41350	41350	1
518	20250326	101400	29809350	41350	41350	41350	41350	1
519	20250326	101300	29768000	41450	41400	41450	41400	7
520	20250326	101200	29477900	41400	41400	41400	41400	1
521	20250326	101100	29436500	41350	41400	41400	41350	34
522	20250326	101000	28028950	41400	41300	41400	41250	39
523	20250326	100900	26418350	41300	41300	41300	41300	1
524	20250326	100800	26377050	41300	41300	41300	41300	7
525	20250326	100700	26087950	41300	41300	41300	41300	0
526	20250326	100600	26087950	41300	41300	41300	41300	2
527	20250326	100500	26005350	41300	41300	41300	41300	1
528	20250326	100400	25964050	41300	41300	41300	41300	2
529	20250326	100300	25881450	41400	41300	41400	41300	3
530	20250326	100200	25757350	41350	41350	41350	41350	1
531	20250326	100100	25716000	41400	41400	41400	41400	22
532	20250326	100000	24805200	41450	41450	41450	41450	0
533	20250326	095900	24805200	41450	41450	41450	41450	0
534	20250326	095800	24805200	41450	41450	41450	41450	0
535	20250326	095700	24805200	41450	41450	41450	41450	0
536	20250326	095600	24805200	41450	41450	41450	41450	15
537	20250326	095500	24183450	41450	41450	41450	41450	0
538	20250326	095400	24183450	41450	41450	41450	41450	0
539	20250326	095300	24183450	41450	41450	41450	41450	0
540	20250326	095200	24183450	41450	41450	41450	41450	0
541	20250326	095100	24183450	41450	41450	41450	41450	1
542	20250326	095000	24142000	41450	41450	41450	41450	1
543	20250326	094900	24100550	41450	41450	41450	41450	0
544	20250326	094800	24100550	41450	41450	41450	41450	0
545	20250326	094700	24100550	41450	41450	41450	41450	0
546	20250326	094600	24100550	41450	41450	41450	41450	0
547	20250326	094500	24100550	41450	41450	41450	41450	0
548	20250326	094400	24100550	41450	41450	41450	41450	0
549	20250326	094300	24100550	41450	41450	41450	41450	4
550	20250326	094200	23934750	41450	41450	41450	41450	0
551	20250326	094100	23934750	41450	41450	41450	41450	1
552	20250326	094000	23893300	41400	41400	41400	41400	0
553	20250326	093900	23893300	41400	41400	41400	41400	0
554	20250326	093800	23893300	41400	41400	41400	41400	0
555	20250326	093700	23893300	41400	41400	41400	41400	1
556	20250326	093600	23851900	41400	41400	41400	41400	0
557	20250326	093500	23851900	41400	41400	41400	41400	20
558	20250326	093400	23023900	41450	41450	41450	41450	25
559	20250326	093300	21987650	41500	41500	41500	41500	1
560	20250326	093200	21946150	41500	41500	41500	41500	0
561	20250326	093100	21946150	41500	41450	41500	41450	3
562	20250326	093000	21821700	41500	41500	41500	41500	0
563	20250326	092900	21821700	41500	41500	41500	41500	117
564	20250326	092800	16966200	41550	41550	41550	41550	1
565	20250326	092700	16924650	41550	41550	41550	41550	5
566	20250326	092600	16716900	41600	41600	41600	41600	0
567	20250326	092500	16716900	41600	41600	41600	41600	0
568	20250326	092400	16716900	41600	41600	41600	41600	0
569	20250326	092300	16716900	41600	41600	41600	41600	0
570	20250326	092200	16716900	41600	41600	41600	41600	0
571	20250326	092100	16716900	41600	41600	41600	41600	0
572	20250326	092000	16716900	41600	41600	41600	41600	1
573	20250326	091900	16675300	41650	41650	41650	41650	0
574	20250326	091800	16675300	41650	41650	41650	41650	0
575	20250326	091700	16675300	41650	41650	41650	41650	1
576	20250326	091600	16633650	41650	41650	41650	41650	0
577	20250326	091500	16633650	41650	41700	41700	41650	149
578	20250326	091400	10422450	41700	41600	41700	41550	16
579	20250326	091300	9756900	41600	41600	41600	41600	1
580	20250326	091200	9715300	41600	41600	41600	41600	0
581	20250326	091100	9715300	41600	41600	41600	41600	0
582	20250326	091000	9715300	41600	41600	41600	41600	2
583	20250326	090900	9632100	41600	41600	41600	41600	0
584	20250326	090800	9632100	41600	41600	41600	41600	0
585	20250326	090700	9632100	41600	41600	41600	41600	10
586	20250326	090600	9216100	41500	41500	41500	41500	0
587	20250326	090500	9216100	41500	41500	41500	41500	0
588	20250326	090400	9216100	41500	41650	41650	41500	20
589	20250326	090300	8384550	41500	41500	41500	41500	0
590	20250326	090200	8384550	41500	41650	41650	41500	100
591	20250326	090100	4233000	41500	41500	41500	41500	0
592	20250326	090000	4233000	41500	41500	41500	41500	102